Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 16.24 | 16.49 | 16.17 | 16.28 | 17,044,340 | +0.04(+0.22%) |
Apr 29, 2004 | 16.14 | 16.30 | 16.02 | 16.24 | 16,112,519 | +0.08(+0.50%) |
Apr 28, 2004 | 16.32 | 16.35 | 16.14 | 16.16 | 14,760,617 | -0.16(-0.99%) |
Apr 27, 2004 | 16.33 | 16.35 | 16.26 | 16.32 | 17,918,990 | +0.01(+0.04%) |
Apr 26, 2004 | 16.43 | 16.47 | 16.26 | 16.31 | 17,340,136 | -0.12(-0.71%) |
Apr 23, 2004 | 16.49 | 16.53 | 16.33 | 16.43 | 21,277,462 | -0.13(-0.80%) |
Apr 22, 2004 | 16.32 | 16.61 | 16.32 | 16.56 | 28,609,610 | -0.22(-1.29%) |
Apr 21, 2004 | 16.61 | 16.96 | 16.57 | 16.78 | 23,220,024 | -0.05(-0.29%) |
Apr 20, 2004 | 17.07 | 17.08 | 16.80 | 16.83 | 14,354,208 | -0.23(-1.36%) |
Apr 19, 2004 | 16.83 | 17.22 | 16.83 | 17.06 | 27,339,114 | +0.34(+2.06%) |
Apr 16, 2004 | 16.56 | 16.75 | 16.50 | 16.71 | 16,338,716 | +0.23(+1.43%) |
Apr 15, 2004 | 16.56 | 16.64 | 16.42 | 16.48 | 13,593,588 | +0.00(+0.02%) |
Apr 14, 2004 | 16.35 | 16.57 | 16.32 | 16.48 | 13,789,957 | +0.10(+0.59%) |
Apr 13, 2004 | 16.37 | 16.41 | 16.27 | 16.38 | 19,983,352 | +0.01(+0.08%) |
Apr 12, 2004 | 16.43 | 16.48 | 16.34 | 16.37 | 15,510,051 | -0.13(-0.76%) |
Apr 08, 2004 | 16.52 | 16.60 | 16.41 | 16.49 | 12,466,952 | +0.05(+0.31%) |
Apr 07, 2004 | 16.32 | 16.49 | 16.28 | 16.44 | 17,541,478 | +0.07(+0.41%) |
Apr 06, 2004 | 16.16 | 16.45 | 16.14 | 16.37 | 15,420,256 | +0.09(+0.57%) |
Apr 05, 2004 | 16.33 | 16.37 | 16.25 | 16.28 | 14,744,771 | -0.11(-0.69%) |
Apr 02, 2004 | 16.43 | 16.43 | 16.29 | 16.39 | 14,685,425 | +0.11(+0.69%) |
Apr 01, 2004 | 16.25 | 16.30 | 16.17 | 16.28 | 13,949,973 | +0.09(+0.56%) |
Mar 31, 2004 | 16.11 | 16.25 | 16.04 | 16.19 | 16,161,922 | +0.02(+0.14%) |
Mar 30, 2004 | 15.95 | 16.21 | 15.92 | 16.17 | 22,534,906 | +0.27(+1.68%) |
Mar 29, 2004 | 15.89 | 16.03 | 15.83 | 15.90 | 14,926,847 | +0.20(+1.27%) |
Mar 26, 2004 | 15.64 | 15.82 | 15.56 | 15.70 | 12,970,924 | +0.01(+0.04%) |
Mar 25, 2004 | 15.66 | 15.70 | 15.49 | 15.69 | 13,013,492 | +0.09(+0.56%) |
Mar 24, 2004 | 15.54 | 15.64 | 15.50 | 15.61 | 15,653,910 | +0.12(+0.75%) |
Mar 23, 2004 | 15.54 | 15.61 | 15.47 | 15.49 | 13,757,643 | -0.04(-0.25%) |
Mar 22, 2004 | 15.56 | 15.70 | 15.43 | 15.53 | 17,425,892 | -0.17(-1.09%) |
Mar 19, 2004 | 15.79 | 15.84 | 15.65 | 15.70 | 20,156,106 | -0.08(-0.53%) |
Mar 18, 2004 | 15.73 | 15.93 | 15.73 | 15.78 | 14,139,818 | +0.05(+0.33%) |
Mar 17, 2004 | 15.57 | 15.77 | 15.51 | 15.73 | 15,049,267 | +0.23(+1.49%) |
Mar 16, 2004 | 15.45 | 15.59 | 15.40 | 15.50 | 17,867,102 | +0.14(+0.94%) |
Mar 15, 2004 | 15.66 | 15.69 | 15.31 | 15.36 | 25,926,314 | -0.24(-1.53%) |
Mar 12, 2004 | 15.56 | 15.59 | 15.35 | 15.59 | 24,825,154 | +0.09(+0.56%) |
Mar 11, 2004 | 15.95 | 15.97 | 15.48 | 15.51 | 28,540,322 | -0.55(-3.45%) |
Mar 10, 2004 | 16.15 | 16.24 | 16.00 | 16.06 | 18,139,284 | -0.09(-0.56%) |
Mar 09, 2004 | 16.01 | 16.29 | 15.97 | 16.15 | 19,867,456 | +0.10(+0.64%) |
Mar 08, 2004 | 16.09 | 16.16 | 16.01 | 16.05 | 18,971,056 | -0.08(-0.48%) |
Mar 05, 2004 | 15.69 | 16.17 | 15.64 | 16.12 | 35,641,300 | +0.41(+2.60%) |
Mar 04, 2004 | 15.74 | 15.79 | 15.63 | 15.72 | 13,217,628 | -0.10(-0.63%) |
Mar 03, 2004 | 15.77 | 15.87 | 15.77 | 15.82 | 18,003,814 | -0.04(-0.28%) |
Mar 02, 2004 | 15.90 | 16.00 | 15.78 | 15.86 | 19,572,592 | -0.11(-0.69%) |
Mar 01, 2004 | 16.01 | 16.04 | 15.87 | 15.97 | 23,525,142 | -0.11(-0.68%) |
Feb 27, 2004 | 15.81 | 16.20 | 15.65 | 16.08 | 22,030,002 | +0.04(+0.26%) |
Feb 26, 2004 | 15.98 | 16.08 | 15.92 | 16.04 | 15,262,104 | +0.06(+0.36%) |
Feb 25, 2004 | 15.96 | 16.11 | 15.95 | 15.98 | 16,051,930 | -0.04(-0.26%) |
Feb 24, 2004 | 16.16 | 16.24 | 15.94 | 16.02 | 22,648,316 | -0.18(-1.11%) |
Feb 23, 2004 | 16.27 | 16.45 | 16.17 | 16.20 | 17,585,598 | -0.19(-1.18%) |
Feb 20, 2004 | 16.24 | 16.40 | 16.14 | 16.39 | 22,782,232 | -0.02(-0.12%) |
Feb 19, 2004 | 16.46 | 16.54 | 16.37 | 16.41 | 15,067,599 | -0.08(-0.47%) |
Feb 18, 2004 | 16.46 | 16.53 | 16.39 | 16.49 | 11,473,299 | +0.03(+0.20%) |
Feb 17, 2004 | 16.51 | 16.54 | 16.38 | 16.46 | 11,638,597 | +0.00(+0.00%) |
Feb 13, 2004 | 16.73 | 16.73 | 16.43 | 16.46 | 13,308,045 | -0.13(-0.78%) |
Feb 12, 2004 | 16.52 | 16.64 | 16.51 | 16.59 | 10,809,932 | -0.08(-0.50%) |
Feb 11, 2004 | 16.61 | 16.72 | 16.45 | 16.67 | 18,602,554 | -0.12(-0.71%) |
Feb 10, 2004 | 16.85 | 16.86 | 16.71 | 16.79 | 16,169,379 | -0.07(-0.44%) |
Feb 09, 2004 | 16.45 | 16.99 | 16.45 | 16.86 | 17,991,696 | +0.45(+2.77%) |
Feb 06, 2004 | 16.17 | 16.41 | 16.17 | 16.41 | 15,695,545 | +0.20(+1.21%) |
Feb 05, 2004 | 15.96 | 16.28 | 15.96 | 16.21 | 15,870,786 | +0.20(+1.27%) |
Feb 04, 2004 | 15.91 | 16.09 | 15.90 | 16.01 | 14,151,935 | -0.03(-0.16%) |
Feb 03, 2004 | 15.92 | 16.09 | 15.87 | 16.04 | 12,039,414 | +0.07(+0.44%) |